Kirby Corporation (KEX) Historical Stock Data
129.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KEX is up 0.06% a day on average. There have been 17 days where Kirby Corporation closed green and 13 days where KEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 128.71 | 129.30 | ↑$0.59 (0.46%) | 127.10 | 132.21 | 410.96K |
| 2024-11-19 | 126.41 | 128.30 | ↑$1.90 (1.50%) | 126.41 | 128.68 | 312.59K |
| 2024-11-18 | 128.59 | 127.62 | ↓$0.97 (-0.75%) | 127.24 | 129.43 | 284.90K |
| 2024-11-15 | 129.62 | 128.04 | ↓$1.58 (-1.22%) | 127.30 | 129.92 | 325.55K |
| 2024-11-14 | 129.70 | 129.95 | ↑$0.25 (0.19%) | 128.68 | 131.57 | 333.10K |
| 2024-11-13 | 130.00 | 128.48 | ↓$1.52 (-1.17%) | 128.47 | 130.52 | 320.47K |
| 2024-11-12 | 130.00 | 130.18 | ↑$0.18 (0.14%) | 127.19 | 130.41 | 499.70K |
| 2024-11-11 | 129.59 | 130.55 | ↑$0.96 (0.74%) | 128.96 | 132.04 | 512.74K |
| 2024-11-08 | 125.82 | 127.29 | ↑$1.47 (1.17%) | 125.67 | 128.21 | 295.92K |
| 2024-11-07 | 127.26 | 125.78 | ↓$1.48 (-1.16%) | 125.02 | 127.26 | 364.72K |
| 2024-11-06 | 122.56 | 126.98 | ↑$4.42 (3.61%) | 121.08 | 128.05 | 768.06K |
| 2024-11-05 | 115.00 | 117.04 | ↑$2.04 (1.77%) | 114.58 | 117.40 | 310.94K |
| 2024-11-04 | 113.68 | 115.33 | ↑$1.65 (1.45%) | 113.34 | 115.55 | 471.01K |
| 2024-11-01 | 114.71 | 114.28 | ↓$0.43 (-0.37%) | 113.08 | 115.15 | 630.74K |
| 2024-10-31 | 114.43 | 114.76 | ↑$0.33 (0.29%) | 114.16 | 116.14 | 587.37K |
| 2024-10-30 | 122.94 | 115.59 | ↓$7.35 (-5.98%) | 114.71 | 123.86 | 1.34M |
| 2024-10-29 | 124.55 | 123.05 | ↓$1.50 (-1.20%) | 122.74 | 124.55 | 0.90M |
| 2024-10-28 | 125.24 | 124.78 | ↓$0.46 (-0.37%) | 124.60 | 126.75 | 567.94K |
| 2024-10-25 | 124.37 | 125.50 | ↑$1.13 (0.91%) | 123.95 | 126.71 | 493.89K |
| 2024-10-24 | 122.42 | 123.74 | ↑$1.32 (1.08%) | 122.29 | 124.13 | 416.43K |
| 2024-10-23 | 120.90 | 121.83 | ↑$0.93 (0.77%) | 120.67 | 122.12 | 259.79K |
| 2024-10-22 | 121.71 | 121.78 | ↑$0.07 (0.06%) | 121.10 | 123.11 | 242.22K |
| 2024-10-21 | 122.21 | 122.01 | ↓$0.20 (-0.16%) | 121.11 | 122.72 | 219.51K |
| 2024-10-18 | 124.05 | 122.24 | ↓$1.81 (-1.46%) | 121.95 | 124.05 | 291.59K |
| 2024-10-17 | 124.46 | 124.08 | ↓$0.38 (-0.31%) | 123.56 | 124.69 | 221.38K |
| 2024-10-16 | 122.50 | 123.88 | ↑$1.38 (1.13%) | 121.32 | 124.45 | 517.38K |
| 2024-10-15 | 122.93 | 121.30 | ↓$1.63 (-1.33%) | 121.25 | 123.48 | 536.47K |
| 2024-10-14 | 124.90 | 123.75 | ↓$1.15 (-0.92%) | 122.83 | 124.90 | 223.02K |
| 2024-10-11 | 121.57 | 125.02 | ↑$3.45 (2.84%) | 121.26 | 125.02 | 378.41K |
| 2024-10-10 | 121.19 | 121.21 | ↑$0.02 (0.02%) | 119.71 | 121.88 | 279.34K |
Create an account or log in to view more rows.
$KEX wtf is going on?
$KEX wow! I sold too early
$KEX The United States stock market is going to crash.
$KEX all’s I know is buy and hold… no expectations
$KEX Algorithms are playing games
$KEX i need more
$KEX Buy it up so it crashes harder in the next two trading days
$KEX going green
$KEX I love this stonk!
$KEX How can this stock move so little? Damn